Arc Minerals Limited NPV (DI) (ARCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arc Minerals Limited NPV (DI)

Date Open High Low Close* Volume
22/04/2022 4.10p 4.45p 4.03p 4.30p 6580919
21/04/2022 4.25p 4.29p 3.95p 4.10p 5955480
20/04/2022 4.50p 4.54p 4.10p 4.20p 3861391
19/04/2022 4.28p 4.65p 4.26p 4.55p 7066676
18/04/2022 4.10p 4.49p 3.93p 4.28p 9073553
15/04/2022 4.10p 4.49p 3.93p 4.28p 9073553
14/04/2022 4.10p 4.49p 3.93p 4.28p 9073553
13/04/2022 4.25p 4.28p 4.00p 4.10p 4037632
12/04/2022 4.25p 4.39p 4.10p 4.25p 5228967
11/04/2022 3.85p 4.50p 3.80p 4.25p 14101253
08/04/2022 3.85p 3.97p 3.70p 3.85p 2732454
07/04/2022 3.85p 4.00p 3.70p 3.85p 8042618
06/04/2022 3.83p 4.00p 3.70p 3.85p 10783858
05/04/2022 3.70p 4.00p 3.70p 3.80p 9537664
04/04/2022 3.45p 3.80p 3.37p 3.70p 9226931
01/04/2022 3.40p 3.60p 3.37p 3.45p 1947550
31/03/2022 3.60p 3.64p 3.21p 3.45p 10544170
30/03/2022 3.70p 3.70p 3.51p 3.60p 3878029
29/03/2022 3.70p 3.80p 3.60p 3.69p 7450895
28/03/2022 3.70p 3.80p 3.60p 3.70p 6094320
25/03/2022 3.40p 3.85p 3.31p 3.65p 8622673
24/03/2022 3.30p 3.50p 3.21p 3.40p 6198447
23/03/2022 3.45p 3.47p 3.21p 3.30p 3252731
22/03/2022 3.50p 3.50p 3.40p 3.45p 1249119
21/03/2022 3.65p 3.65p 3.31p 3.50p 4662921
18/03/2022 3.60p 3.78p 3.50p 3.65p 2645288
17/03/2022 3.65p 3.65p 3.40p 3.60p 6633713
16/03/2022 3.65p 4.00p 3.55p 3.65p 5712574
15/03/2022 3.60p 3.65p 3.50p 3.55p 3013793
14/03/2022 3.55p 3.61p 3.40p 3.60p 10981349
11/03/2022 3.70p 3.79p 3.50p 3.54p 12614445
10/03/2022 3.75p 3.99p 3.60p 3.70p 5700004
09/03/2022 3.60p 3.90p 3.58p 3.75p 6824921
08/03/2022 3.80p 3.80p 3.50p 3.60p 6674427
07/03/2022 3.85p 3.97p 3.66p 3.73p 4165557
04/03/2022 4.03p 4.03p 3.70p 3.85p 5911668
03/03/2022 3.90p 4.10p 3.82p 4.00p 5501943
02/03/2022 3.80p 4.00p 3.79p 3.90p 6289414
01/03/2022 3.93p 3.93p 3.66p 3.80p 6248799
28/02/2022 4.03p 4.20p 3.85p 3.93p 9395748
25/02/2022 3.60p 4.47p 3.55p 4.10p 19914532
24/02/2022 3.65p 3.70p 3.40p 3.55p 9883052
23/02/2022 3.90p 4.00p 3.70p 3.90p 6195494
22/02/2022 3.80p 3.97p 3.40p 3.90p 8203085
21/02/2022 3.25p 4.19p 3.20p 3.85p 25905216
18/02/2022 3.20p 3.30p 3.11p 3.25p 5280341
17/02/2022 3.40p 3.50p 3.13p 3.20p 8927060
16/02/2022 3.45p 3.60p 3.30p 3.38p 8620810
15/02/2022 3.20p 3.50p 3.13p 3.45p 8179071
14/02/2022 3.65p 3.65p 3.10p 3.20p 12029379
11/02/2022 3.70p 3.78p 3.48p 3.65p 6055786
10/02/2022 3.85p 3.86p 3.56p 3.70p 6756997
09/02/2022 3.80p 3.92p 3.75p 3.85p 6239406
08/02/2022 3.70p 4.04p 3.63p 3.80p 12649107
07/02/2022 3.58p 3.90p 3.50p 3.70p 10336888
04/02/2022 3.18p 3.79p 3.10p 3.58p 13849731
03/02/2022 3.35p 3.36p 3.00p 3.18p 12784460
02/02/2022 3.35p 3.60p 3.32p 3.35p 5841675
01/02/2022 2.70p 3.49p 2.60p 3.35p 38676360
31/01/2022 2.75p 2.80p 2.60p 2.70p 3312693
28/01/2022 2.80p 2.83p 2.70p 2.75p 1462251
27/01/2022 2.90p 2.90p 2.71p 2.80p 4175230
26/01/2022 2.80p 2.94p 2.73p 2.90p 4159722
25/01/2022 2.75p 2.95p 2.60p 2.80p 5528858
24/01/2022 2.65p 2.80p 2.35p 2.80p 10517918
21/01/2022 2.65p 2.80p 2.55p 2.70p 5328368
20/01/2022 2.70p 2.74p 2.53p 2.65p 4090200
19/01/2022 2.65p 2.80p 2.58p 2.70p 4626223
18/01/2022 2.83p 2.85p 2.57p 2.65p 5559060
17/01/2022 2.50p 2.89p 2.33p 2.83p 8019919
14/01/2022 2.50p 2.60p 2.40p 2.50p 4275864
13/01/2022 2.63p 2.63p 2.43p 2.50p 3791228
12/01/2022 2.38p 2.87p 2.38p 2.63p 12796861
10/01/2022 2.35p 2.40p 2.25p 2.30p 7505521
07/01/2022 2.25p 2.40p 2.18p 2.35p 3572806
06/01/2022 2.25p 2.29p 2.20p 2.25p 2503599
05/01/2022 2.35p 2.40p 2.23p 2.35p 6549815
04/01/2022 2.40p 2.45p 2.30p 2.35p 6726276
03/01/2022 2.40p 2.50p 2.32p 2.40p 547246
31/12/2021 2.40p 2.50p 2.32p 2.40p 547246
30/12/2021 2.38p 2.50p 2.28p 2.40p 6374190
29/12/2021 2.38p 2.50p 2.27p 2.38p 2627391
28/12/2021 2.28p 2.38p 2.21p 2.38p 1979097
27/12/2021 2.28p 2.38p 2.21p 2.38p 1979097
24/12/2021 2.28p 2.38p 2.21p 2.38p 1979097
23/12/2021 2.38p 2.40p 2.25p 2.28p 1337494
22/12/2021 2.35p 2.38p 2.25p 2.38p 1630697
21/12/2021 2.40p 2.42p 2.25p 2.35p 2991560
20/12/2021 2.38p 2.40p 2.16p 2.40p 7521345
17/12/2021 2.43p 2.50p 2.35p 2.38p 4623022
16/12/2021 2.50p 2.53p 2.35p 2.43p 9384309
15/12/2021 2.50p 2.55p 2.45p 2.55p 4860289
14/12/2021 2.43p 2.48p 2.40p 2.48p 1611130
13/12/2021 2.40p 2.43p 2.35p 2.40p 3889588
10/12/2021 2.43p 2.43p 2.38p 2.40p 3645243
09/12/2021 2.48p 2.49p 2.40p 2.43p 5070475
08/12/2021 2.50p 2.50p 2.43p 2.48p 1022866
07/12/2021 2.58p 2.58p 2.40p 2.50p 3032656
06/12/2021 2.60p 2.62p 2.55p 2.58p 2386915
03/12/2021 2.65p 2.65p 2.55p 2.60p 6877604
02/12/2021 2.73p 2.80p 2.62p 2.63p 1887214
01/12/2021 2.75p 2.80p 2.65p 2.70p 5852564
30/11/2021 2.75p 2.80p 2.70p 2.75p 6278519
29/11/2021 2.75p 2.80p 2.71p 2.78p 5447474
26/11/2021 2.78p 2.80p 2.58p 2.75p 11352146
25/11/2021 2.80p 2.84p 2.78p 2.80p 4721298
24/11/2021 2.80p 2.83p 2.78p 2.80p 951426
23/11/2021 2.73p 2.81p 2.70p 2.80p 8593361
22/11/2021 2.78p 2.85p 2.66p 2.73p 8054681
19/11/2021 2.93p 2.93p 2.72p 2.78p 8061095
18/11/2021 2.88p 2.93p 2.85p 2.93p 2456538
17/11/2021 2.90p 2.94p 2.85p 2.89p 1818694
16/11/2021 2.98p 2.99p 2.87p 2.90p 1072226
15/11/2021 3.05p 3.10p 2.95p 2.98p 3494264
12/11/2021 3.05p 3.19p 3.01p 3.05p 7350314
11/11/2021 3.13p 3.13p 3.01p 3.05p 2651390
10/11/2021 2.93p 3.13p 2.92p 3.13p 10801631
09/11/2021 3.05p 3.10p 2.85p 2.93p 9074616
08/11/2021 2.93p 2.95p 2.85p 2.88p 8721711
05/11/2021 2.98p 2.98p 2.90p 2.95p 3589835
04/11/2021 2.98p 3.09p 2.95p 2.98p 5248131
03/11/2021 3.03p 3.05p 2.92p 3.00p 7901181
02/11/2021 3.05p 3.10p 3.01p 3.03p 5193580
01/11/2021 3.18p 3.20p 3.12p 3.13p 3568344
29/10/2021 3.23p 3.23p 3.13p 3.18p 6279185
28/10/2021 3.33p 3.33p 3.20p 3.23p 3524905
27/10/2021 3.28p 3.34p 3.25p 3.33p 7519327
26/10/2021 3.58p 3.58p 3.28p 3.33p 18278784
25/10/2021 3.75p 4.09p 3.53p 3.58p 11791377
22/10/2021 3.80p 3.90p 3.71p 3.75p 4636165
21/10/2021 3.85p 3.90p 3.70p 3.80p 3834536
20/10/2021 4.00p 4.03p 3.80p 3.85p 2252437
19/10/2021 3.90p 4.08p 3.87p 4.00p 9701576
18/10/2021 3.63p 4.00p 3.61p 3.90p 9085733
15/10/2021 3.65p 3.73p 3.53p 3.63p 3360382
14/10/2021 3.75p 3.77p 3.55p 3.70p 4699786
13/10/2021 3.25p 3.85p 3.23p 3.75p 6185892
12/10/2021 3.80p 3.80p 3.61p 3.75p 2914595
11/10/2021 3.60p 3.89p 3.54p 3.80p 4419672
08/10/2021 3.60p 3.68p 3.42p 3.60p 6088875
07/10/2021 3.60p 3.69p 3.52p 3.60p 1897332
06/10/2021 3.75p 3.80p 3.52p 3.60p 4458960
05/10/2021 3.65p 3.79p 3.52p 3.75p 3688213
04/10/2021 3.70p 3.78p 3.61p 3.70p 3316210
01/10/2021 3.80p 3.88p 3.63p 3.70p 2496846
30/09/2021 3.70p 3.90p 3.65p 3.80p 1913210
29/09/2021 3.80p 3.89p 3.64p 3.70p 3974546
28/09/2021 3.90p 3.94p 3.60p 3.80p 6382811
27/09/2021 4.00p 4.05p 3.82p 3.90p 3451540
24/09/2021 4.00p 4.05p 3.77p 4.00p 8212199
23/09/2021 4.15p 4.20p 3.95p 4.00p 11469255
22/09/2021 4.25p 4.85p 3.76p 4.15p 85747336
21/09/2021 3.28p 3.34p 3.25p 3.33p 3481049
20/09/2021 3.45p 3.45p 3.15p 3.28p 5024116
17/09/2021 3.28p 3.53p 3.26p 3.45p 11592567
16/09/2021 3.28p 3.30p 3.25p 3.28p 1747485
15/09/2021 3.30p 3.33p 3.25p 3.30p 2689319
14/09/2021 3.33p 3.37p 3.27p 3.30p 3741640
13/09/2021 3.50p 3.60p 3.20p 3.33p 8969070
10/09/2021 3.30p 3.50p 3.30p 3.45p 6394364
09/09/2021 3.40p 3.40p 3.25p 3.30p 2875496
08/09/2021 3.45p 3.45p 3.33p 3.40p 1703994
07/09/2021 3.35p 3.60p 3.32p 3.45p 5392953
06/09/2021 3.35p 3.45p 3.30p 3.45p 3660161
03/09/2021 3.25p 3.37p 3.12p 3.35p 5298291
02/09/2021 3.30p 3.30p 3.20p 3.25p 2197707
01/09/2021 3.40p 3.40p 3.17p 3.30p 4321736
31/08/2021 3.45p 3.50p 3.30p 3.40p 5500080
30/08/2021 3.55p 3.60p 3.41p 3.45p 5433537
27/08/2021 3.55p 3.60p 3.41p 3.45p 5433537
26/08/2021 3.80p 3.80p 3.51p 3.55p 2371530
25/08/2021 3.60p 3.89p 3.60p 3.80p 10561078
24/08/2021 3.30p 3.62p 3.27p 3.55p 7766084
23/08/2021 3.30p 3.35p 3.25p 3.30p 1577085
20/08/2021 3.30p 3.34p 3.27p 3.30p 1197212
19/08/2021 3.38p 3.42p 3.22p 3.30p 5582809
18/08/2021 3.40p 3.49p 3.31p 3.43p 2337867
17/08/2021 3.43p 3.46p 3.35p 3.40p 2760233
16/08/2021 3.35p 3.50p 3.28p 3.40p 5070359
13/08/2021 3.38p 3.44p 3.25p 3.35p 2160179
12/08/2021 3.35p 3.44p 3.31p 3.38p 982690
11/08/2021 3.38p 3.43p 3.35p 3.35p 2918351
10/08/2021 3.38p 3.45p 3.35p 3.38p 2247816
09/08/2021 3.55p 3.55p 3.35p 3.38p 2265059
06/08/2021 3.50p 3.59p 3.30p 3.55p 5435304
05/08/2021 3.45p 3.60p 3.30p 3.50p 7656015
04/08/2021 3.70p 3.74p 3.43p 3.70p 4047744
03/08/2021 3.75p 3.75p 3.64p 3.70p 933268
02/08/2021 3.75p 3.80p 3.60p 3.75p 3822377
30/07/2021 3.65p 3.89p 3.60p 3.75p 4320551
29/07/2021 3.48p 3.70p 3.37p 3.65p 9740292
28/07/2021 3.78p 3.79p 3.40p 3.48p 9461065
27/07/2021 3.78p 3.80p 3.75p 3.78p 2104902
26/07/2021 3.90p 3.90p 3.75p 3.78p 2443238
23/07/2021 3.90p 3.94p 3.82p 3.82p 935005
22/07/2021 3.90p 3.96p 3.85p 3.90p 2475693
21/07/2021 3.90p 3.90p 3.86p 3.90p 2143056
20/07/2021 3.78p 4.00p 3.75p 3.90p 10170950
19/07/2021 3.83p 4.00p 3.75p 3.81p 6766922
16/07/2021 3.83p 3.88p 3.80p 3.83p 4705508

*Close Price adjusted for both dividends and splits